iShares MSCI United Kingd... (EWU)
AMEX: EWU
· Real-Time Price · USD
41.46
-0.11 (-0.26%)
At close: Aug 29, 2025, 3:59 PM
41.57
0.27%
After-hours: Aug 29, 2025, 05:52 PM EDT
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.33 | 41.49 | 41.33 | 41.46 | 41.46 | -0.26% | 1,855,400 |
| Aug 28, 2025 | 41.56 | 41.62 | 41.43 | 41.57 | 41.57 | -0.22% | 2,017,745 |
| Aug 27, 2025 | 41.44 | 41.68 | 41.39 | 41.66 | 41.66 | -0.19% | 1,039,812 |
| Aug 26, 2025 | 41.70 | 41.77 | 41.58 | 41.74 | 41.74 | -0.12% | 2,477,600 |
| Aug 25, 2025 | 41.91 | 42.07 | 41.77 | 41.79 | 41.79 | -0.69% | 2,242,700 |
| Aug 22, 2025 | 41.78 | 42.15 | 41.77 | 42.08 | 42.08 | 1.01% | 2,309,000 |
| Aug 21, 2025 | 41.61 | 41.71 | 41.54 | 41.66 | 41.66 | -0.14% | 3,548,600 |
| Aug 20, 2025 | 41.57 | 41.78 | 41.57 | 41.72 | 41.72 | 1.04% | 1,630,700 |
| Aug 19, 2025 | 41.27 | 41.37 | 41.19 | 41.29 | 41.29 | 0.00% | 2,562,353 |
| Aug 18, 2025 | 41.18 | 41.30 | 41.11 | 41.29 | 41.29 | 0.05% | 482,508 |
| Aug 15, 2025 | 41.36 | 41.43 | 41.23 | 41.27 | 41.27 | -0.55% | 1,747,831 |
| Aug 14, 2025 | 41.31 | 41.53 | 41.26 | 41.50 | 41.50 | 0.34% | 1,153,100 |
| Aug 13, 2025 | 41.17 | 41.39 | 41.15 | 41.36 | 41.36 | 0.80% | 1,672,811 |
| Aug 12, 2025 | 40.80 | 41.06 | 40.77 | 41.03 | 41.03 | 0.96% | 856,500 |
| Aug 11, 2025 | 40.62 | 40.67 | 40.53 | 40.64 | 40.64 | 0.27% | 765,501 |
| Aug 8, 2025 | 40.52 | 40.62 | 40.45 | 40.53 | 40.53 | 0.10% | 1,463,700 |
| Aug 7, 2025 | 40.52 | 40.57 | 40.36 | 40.49 | 40.49 | 0.27% | 1,056,614 |
| Aug 6, 2025 | 40.38 | 40.47 | 40.37 | 40.38 | 40.38 | 0.37% | 963,700 |
| Aug 5, 2025 | 40.30 | 40.33 | 40.13 | 40.23 | 40.23 | 0.05% | 889,417 |
| Aug 4, 2025 | 40.10 | 40.22 | 40.03 | 40.21 | 40.21 | 0.68% | 2,097,732 |